Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.44 | 20.47 | 20.11 | 20.43 | 660,057 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.44 | 20.58 | 360,964 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 507,972 | +0.13(+0.62%) |
Jul 27, 2004 | 20.44 | 20.56 | 20.36 | 20.45 | 351,518 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.44 | 526,274 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.94 | 20.27 | 508,680 | -0.06(-0.29%) |
Jul 22, 2004 | 20.16 | 20.41 | 20.03 | 20.33 | 502,658 | +0.08(+0.42%) |
Jul 21, 2004 | 20.33 | 20.44 | 20.15 | 20.24 | 483,884 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.33 | 19.62 | 20.33 | 467,589 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.99 | 19.58 | 19.70 | 361,555 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.83 | 367,105 | -0.29(-1.43%) |
Jul 15, 2004 | 19.89 | 20.24 | 19.86 | 20.11 | 530,761 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.89 | 707,760 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 910,973 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,793 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,841 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,096 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,937 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,039 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,568 | -0.20(-0.99%) |
Jul 01, 2004 | 20.96 | 20.96 | 20.52 | 20.59 | 495,456 | -0.37(-1.78%) |
Jun 30, 2004 | 20.96 | 21.05 | 20.59 | 20.96 | 564,649 | +0.01(+0.04%) |
Jun 29, 2004 | 20.95 | 21.09 | 20.84 | 20.95 | 459,206 | +0.04(+0.20%) |
Jun 28, 2004 | 21.41 | 21.47 | 20.86 | 20.91 | 421,421 | -0.50(-2.33%) |
Jun 25, 2004 | 21.08 | 21.41 | 20.87 | 21.41 | 716,970 | +0.25(+1.20%) |
Jun 24, 2004 | 21.22 | 21.24 | 21.08 | 21.16 | 501,478 | -0.11(-0.52%) |
Jun 23, 2004 | 20.98 | 21.28 | 20.72 | 21.27 | 424,963 | +0.23(+1.09%) |
Jun 22, 2004 | 21.11 | 21.18 | 20.93 | 21.04 | 396,860 | -0.08(-0.40%) |
Jun 21, 2004 | 21.17 | 21.31 | 21.01 | 21.12 | 433,464 | -0.03(-0.16%) |
Jun 18, 2004 | 21.31 | 21.44 | 20.98 | 21.16 | 836,465 | -0.30(-1.38%) |
Jun 17, 2004 | 21.39 | 21.53 | 21.15 | 21.45 | 431,457 | -0.07(-0.31%) |
Jun 16, 2004 | 21.43 | 21.58 | 21.38 | 21.52 | 506,909 | +0.04(+0.20%) |
Jun 15, 2004 | 21.16 | 21.49 | 21.16 | 21.48 | 774,947 | +0.35(+1.64%) |
Jun 14, 2004 | 20.96 | 21.24 | 20.96 | 21.13 | 602,671 | +0.01(+0.04%) |
Jun 10, 2004 | 21.05 | 21.23 | 20.98 | 21.12 | 326,840 | +0.14(+0.69%) |
Jun 09, 2004 | 21.25 | 21.53 | 20.96 | 20.98 | 592,870 | -0.44(-2.06%) |
Jun 08, 2004 | 21.14 | 21.46 | 21.09 | 21.42 | 565,948 | +0.28(+1.32%) |
Jun 07, 2004 | 20.88 | 21.16 | 20.75 | 21.14 | 515,175 | +0.26(+1.26%) |
Jun 04, 2004 | 20.99 | 21.03 | 20.76 | 20.88 | 587,438 | -0.11(-0.52%) |
Jun 03, 2004 | 20.75 | 21.07 | 20.55 | 20.99 | 643,289 | +0.25(+1.18%) |
Jun 02, 2004 | 20.64 | 20.88 | 20.51 | 20.74 | 523,086 | +0.24(+1.16%) |
Jun 01, 2004 | 20.77 | 20.77 | 20.25 | 20.50 | 827,137 | -0.25(-1.22%) |
May 28, 2004 | 20.74 | 20.95 | 20.64 | 20.76 | 656,868 | +0.04(+0.20%) |
May 27, 2004 | 20.78 | 20.94 | 20.58 | 20.72 | 473,965 | -0.13(-0.61%) |
May 26, 2004 | 20.46 | 20.94 | 20.34 | 20.84 | 554,495 | +0.39(+1.90%) |
May 25, 2004 | 19.99 | 20.53 | 19.92 | 20.45 | 1,420,244 | +0.08(+0.37%) |
May 24, 2004 | 20.54 | 20.65 | 20.35 | 20.38 | 883,224 | -0.12(-0.58%) |
May 21, 2004 | 20.88 | 20.96 | 20.44 | 20.49 | 639,511 | -0.23(-1.10%) |
May 20, 2004 | 20.78 | 20.85 | 20.59 | 20.72 | 344,197 | +0.00(+0.00%) |
May 19, 2004 | 21.05 | 21.23 | 20.72 | 20.72 | 774,592 | -0.30(-1.41%) |
May 18, 2004 | 20.81 | 21.08 | 20.72 | 21.02 | 464,991 | +0.21(+1.02%) |
May 17, 2004 | 21.00 | 21.00 | 20.60 | 20.81 | 530,407 | -0.36(-1.68%) |
May 14, 2004 | 21.21 | 21.38 | 20.97 | 21.16 | 495,574 | -0.17(-0.79%) |
May 13, 2004 | 20.71 | 21.43 | 20.63 | 21.33 | 951,001 | +0.64(+3.11%) |
May 12, 2004 | 20.53 | 20.69 | 20.30 | 20.69 | 604,678 | +0.04(+0.21%) |
May 11, 2004 | 20.54 | 20.68 | 20.49 | 20.65 | 635,024 | +0.10(+0.49%) |
May 10, 2004 | 20.33 | 20.66 | 20.28 | 20.55 | 647,540 | +0.01(+0.04%) |
May 07, 2004 | 20.83 | 21.10 | 20.54 | 20.54 | 407,487 | -0.39(-1.86%) |
May 06, 2004 | 20.86 | 21.02 | 20.57 | 20.93 | 789,824 | +0.06(+0.28%) |
May 05, 2004 | 20.92 | 21.09 | 20.72 | 20.87 | 1,153,033 | -0.05(-0.24%) |
May 04, 2004 | 21.22 | 21.30 | 20.88 | 20.92 | 778,961 | -0.38(-1.79%) |